Skip to main content
Leeuwin Metals Ltd (ASX:LM1)
Australia flag Australia · Delayed Price · Currency is AUD
0.160
-0.005 (-3.03%)
Mar 10, 2026, 2:06 PM AEST

Leeuwin Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.170.150.170.17-2.94%272,091
Mar 6, 20260.150.170.150.170.176.25%307,130
Mar 5, 20260.160.160.160.160.163.23%45,733
Mar 4, 20260.160.160.150.160.16-6.06%471,666
Mar 3, 20260.170.170.160.170.17-2.94%237,351
Mar 2, 20260.170.170.170.170.17-266,704
Feb 27, 20260.180.180.170.170.17-2.86%259,203
Feb 26, 20260.180.180.180.180.182.94%19,864
Feb 25, 20260.180.180.170.170.17-2.86%105,181
Feb 24, 20260.180.180.170.180.182.94%135,863
Feb 23, 20260.170.170.170.170.17-5.56%15,577
Feb 19, 20260.190.190.180.180.18-2.70%16,246
Feb 18, 20260.190.190.190.190.192.78%345,191
Feb 17, 20260.190.190.180.180.182.86%64,671
Feb 16, 20260.170.180.170.180.182.94%137,822
Feb 13, 20260.180.180.170.170.17-5.56%156,060
Feb 12, 20260.190.200.180.180.18-5.26%262,094
Feb 11, 20260.200.200.190.190.19-2.56%253,158
Feb 10, 20260.200.210.190.200.20-2.50%404,123
Feb 9, 20260.190.200.190.200.208.11%75,843
Feb 6, 20260.200.200.180.190.19-2.63%300,642
Feb 5, 20260.200.220.190.190.19-5.00%1,313,974
Feb 4, 20260.200.200.190.200.202.56%276,011
Feb 3, 20260.210.210.190.200.20-2.50%279,605
Feb 2, 20260.190.200.180.200.205.26%583,754
Jan 30, 20260.210.220.190.190.19-9.52%363,470
Jan 29, 20260.220.220.200.210.21-2.33%588,950
Jan 28, 20260.200.230.200.220.227.50%1,152,580
Jan 27, 20260.190.210.190.200.208.11%527,502
Jan 23, 20260.190.200.190.190.19-2.63%276,975
Jan 22, 20260.190.190.190.190.192.70%520,830
Jan 21, 20260.190.190.180.190.19-2.63%176,260
Jan 20, 20260.180.190.180.190.198.57%845,117
Jan 19, 20260.180.180.180.180.18-329,783
Jan 16, 20260.170.180.170.180.182.94%394,995
Jan 15, 20260.160.180.160.170.179.68%791,909
Jan 14, 20260.160.160.160.160.16-3.13%277,657
Jan 13, 20260.160.160.160.160.16-962,439
Jan 12, 20260.150.160.150.160.166.67%288,798
Jan 9, 20260.160.160.150.150.15-6.25%266,483
Jan 8, 20260.150.160.150.160.166.67%306,343
Jan 7, 20260.160.160.150.150.15-3.23%257,270
Jan 6, 20260.160.160.160.160.16-14,159
Jan 5, 20260.160.160.160.160.16-380,091
Jan 2, 20260.170.170.150.160.16-6.06%138,417
Dec 31, 20250.170.170.160.170.17-2.94%76,603
Dec 30, 20250.170.170.170.170.173.03%54,809
Dec 29, 20250.150.170.150.170.1710.00%698,385
Dec 24, 20250.150.150.150.150.15-3,995
Dec 23, 20250.160.160.150.150.15-3.23%181,986
Dec 22, 20250.150.160.150.160.163.33%274,562
Dec 19, 20250.150.150.150.150.15-16,553
Dec 18, 20250.160.160.150.150.15-3.23%1,077,883
Dec 17, 20250.160.160.160.160.16-208,000
Dec 16, 20250.170.170.160.160.16-145,842
Dec 15, 20250.160.160.160.160.16-3.13%148,937
Dec 12, 20250.170.170.160.160.16-3.03%183,950
Dec 11, 20250.160.170.160.170.176.45%262,502
Dec 10, 20250.170.170.160.160.16-8.82%690,754
Dec 9, 20250.180.180.170.170.17-2.86%37,142
Dec 8, 20250.180.180.170.180.182.94%205,747
Dec 5, 20250.170.180.170.170.17-155,223
Dec 4, 20250.170.170.160.170.173.03%45,661
Dec 3, 20250.170.170.170.170.17-134,871
Dec 2, 20250.180.180.170.170.17-10.81%551,827
Dec 1, 20250.180.200.180.190.195.71%694,098
Nov 28, 20250.180.180.180.180.18-2.78%112,795
Nov 27, 20250.180.190.180.180.18-489,273
Nov 26, 20250.190.190.180.180.18-2.70%510,514
Nov 25, 20250.180.200.180.190.1923.33%1,742,148
Nov 24, 20250.150.150.150.150.153.45%19,070
Nov 21, 20250.160.160.150.150.15-9.38%195,259
Nov 20, 20250.160.160.160.160.16-6,002
Nov 19, 20250.160.170.160.160.163.23%145,723
Nov 18, 20250.170.180.160.160.16-11.43%539,569
Nov 17, 20250.180.180.180.180.18-2.78%81,642
Nov 14, 20250.170.190.170.180.189.09%264,954
Nov 13, 20250.200.200.170.170.17-15.38%614,126
Nov 12, 20250.200.200.190.200.20-401,818
Nov 11, 20250.190.200.190.200.20-148,402
Nov 10, 20250.190.200.190.200.20-2.50%111,993
Nov 7, 20250.190.220.190.200.205.26%128,712
Nov 6, 20250.190.190.180.190.195.56%162,429
Nov 5, 20250.200.200.180.180.18-10.00%919,173
Nov 4, 20250.210.210.200.200.20-71,720
Nov 3, 20250.200.210.200.200.20-195,083
Oct 31, 20250.210.220.200.200.20-4.76%889,293
Oct 30, 20250.220.220.210.210.21-1,191,234
Oct 29, 20250.210.220.210.210.21-2.33%334,600
Oct 28, 20250.240.240.220.220.22-8.51%1,603,434
Oct 27, 20250.240.250.240.240.24-383,138
Oct 24, 20250.250.280.240.240.24-4.08%644,133
Oct 23, 20250.270.270.250.250.25-5.77%894,049
Oct 20, 20250.270.270.260.260.26-3.70%84,917
Oct 17, 20250.270.270.260.270.27-66,500
Oct 16, 20250.270.270.260.270.273.85%181,230
Oct 15, 20250.270.280.250.260.26-3.70%242,885
Oct 14, 20250.290.300.270.270.27-5.26%346,741
Oct 13, 20250.250.310.250.290.2914.00%962,269
Oct 10, 20250.250.250.250.250.25-172,672